Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2012 | 4.823 | 4.823 | 4.823 | 4.823 | 12,635 | +0.00(+0.00%) |
Feb 28, 2012 | 4.668 | 4.892 | 4.668 | 4.823 | 10,719 | -0.03(-0.53%) |
Feb 27, 2012 | 4.849 | 4.849 | 4.711 | 4.849 | 668 | -0.01(-0.29%) |
Feb 24, 2012 | 4.711 | 4.863 | 4.711 | 4.863 | 696 | -0.01(-0.24%) |
Feb 23, 2012 | 4.841 | 4.901 | 4.737 | 4.875 | 7,154 | +0.07(+1.43%) |
Feb 22, 2012 | 4.686 | 4.875 | 4.686 | 4.806 | 26,763 | -0.04(-0.89%) |
Feb 21, 2012 | 4.746 | 4.849 | 4.677 | 4.849 | 4,761 | +0.03(+0.53%) |
Feb 17, 2012 | 4.858 | 4.858 | 4.823 | 4.823 | 647 | -0.04(-0.88%) |
Feb 16, 2012 | 4.737 | 4.884 | 4.737 | 4.866 | 161,013 | +0.09(+1.99%) |
Feb 15, 2012 | 4.763 | 4.772 | 4.763 | 4.772 | 2,205 | +0.03(+0.73%) |
Feb 14, 2012 | 4.668 | 4.754 | 4.668 | 4.737 | 4,295 | +0.04(+0.92%) |
Feb 13, 2012 | 4.686 | 4.737 | 4.686 | 4.694 | 140,134 | +0.02(+0.37%) |
Feb 10, 2012 | 4.798 | 4.798 | 4.668 | 4.677 | 15,325 | -0.09(-1.81%) |
Feb 08, 2012 | 4.944 | 4.763 | 4.763 | 4.763 | 36,339 | -0.22(-4.33%) |
Feb 07, 2012 | 4.944 | 5.004 | 4.909 | 4.978 | 13,235 | -0.03(-0.69%) |
Feb 06, 2012 | 4.892 | 5.013 | 4.892 | 5.013 | 4,976 | +0.10(+2.11%) |
Feb 03, 2012 | 4.909 | 4.909 | 4.909 | 4.909 | 2,554 | -0.04(-0.87%) |
Feb 02, 2012 | 4.909 | 4.961 | 4.909 | 4.952 | 9,822 | -0.00(-0.00%) |
Feb 01, 2012 | 4.996 | 5.039 | 4.746 | 4.953 | 21,153 | -0.04(-0.86%) |
Jan 31, 2012 | 4.961 | 4.996 | 4.909 | 4.996 | 10,551 | -0.01(-0.17%) |
Jan 30, 2012 | 5.004 | 5.021 | 4.996 | 5.004 | 5,282 | +0.09(+1.93%) |
Jan 27, 2012 | 4.909 | 4.927 | 4.909 | 4.909 | 2,563 | -0.04(-0.87%) |
Jan 26, 2012 | 4.944 | 4.996 | 4.944 | 4.953 | 2,820 | +0.00(+0.06%) |
Jan 25, 2012 | 4.944 | 4.950 | 4.944 | 4.950 | 929 | +0.04(+0.82%) |
Jan 24, 2012 | 4.996 | 4.996 | 4.841 | 4.909 | 4,684 | -0.09(-1.72%) |
Jan 23, 2012 | 4.849 | 4.996 | 4.849 | 4.996 | 8,913 | +0.16(+3.20%) |
Jan 20, 2012 | 4.987 | 4.987 | 4.737 | 4.841 | 179,633 | -0.08(-1.58%) |
Jan 19, 2012 | 4.970 | 5.030 | 4.858 | 4.918 | 40,295 | -0.08(-1.55%) |
Jan 18, 2012 | 4.918 | 4.996 | 4.789 | 4.996 | 16,859 | +0.00(+0.00%) |
Jan 17, 2012 | 4.978 | 5.013 | 4.978 | 4.996 | 6,234 | +0.00(+0.00%) |
Jan 13, 2012 | 5.056 | 5.056 | 4.927 | 4.996 | 13,460 | -0.13(-2.52%) |
Jan 12, 2012 | 5.047 | 5.151 | 4.970 | 5.125 | 11,107 | -0.03(-0.50%) |
Jan 11, 2012 | 5.271 | 5.271 | 5.039 | 5.151 | 13,823 | -0.17(-3.24%) |
Jan 10, 2012 | 5.073 | 5.340 | 5.073 | 5.323 | 15,275 | +0.22(+4.39%) |
Jan 09, 2012 | 5.004 | 5.108 | 4.949 | 5.099 | 3,517 | +0.11(+2.25%) |
Jan 06, 2012 | 4.866 | 4.987 | 4.832 | 4.987 | 7,324 | +0.04(+0.87%) |
Jan 05, 2012 | 4.866 | 4.987 | 4.858 | 4.944 | 5,895 | -0.01(-0.17%) |
Jan 04, 2012 | 4.953 | 4.953 | 4.858 | 4.953 | 7,108 | -0.15(-2.87%) |
Dec 30, 2011 | 5.004 | 5.099 | 4.927 | 5.099 | 3,848 | +0.09(+1.72%) |
Dec 29, 2011 | 4.815 | 5.013 | 4.737 | 5.013 | 8,642 | +0.10(+2.11%) |
Dec 28, 2011 | 4.884 | 4.909 | 4.884 | 4.909 | 232 | -0.05(-1.04%) |
Dec 27, 2011 | 4.909 | 4.961 | 4.909 | 4.961 | 469 | -0.09(-1.87%) |
Dec 23, 2011 | 5.125 | 5.125 | 5.039 | 5.056 | 3,250 | -0.11(-2.17%) |
Dec 21, 2011 | 4.978 | 5.168 | 4.823 | 5.168 | 10,352 | +0.17(+3.45%) |
Dec 20, 2011 | 4.746 | 4.996 | 4.705 | 4.996 | 8,494 | +0.25(+5.26%) |
Dec 19, 2011 | 4.746 | 4.746 | 4.720 | 4.746 | 4,411 | +0.07(+1.47%) |
Dec 16, 2011 | 4.668 | 4.694 | 4.668 | 4.677 | 63,779 | +0.03(+0.56%) |
Dec 15, 2011 | 4.608 | 4.673 | 4.496 | 4.651 | 48,128 | +0.06(+1.31%) |
Dec 14, 2011 | 4.651 | 4.694 | 4.591 | 4.591 | 17,405 | -0.10(-2.20%) |
Dec 13, 2011 | 4.737 | 4.737 | 4.651 | 4.694 | 7,968 | -0.04(-0.91%) |
Dec 12, 2011 | 4.686 | 4.737 | 4.582 | 4.737 | 7,257 | +0.00(+0.00%) |
Dec 09, 2011 | 4.522 | 4.737 | 4.436 | 4.737 | 19,695 | +0.19(+4.17%) |
Dec 08, 2011 | 4.660 | 4.694 | 4.522 | 4.548 | 6,021 | -0.10(-2.22%) |
Dec 07, 2011 | 4.686 | 4.694 | 4.651 | 4.651 | 918 | +0.00(+0.09%) |
Dec 06, 2011 | 4.729 | 4.737 | 4.647 | 4.647 | 33,205 | -0.00(-0.09%) |
Dec 05, 2011 | 4.694 | 4.701 | 4.530 | 4.651 | 30,458 | -0.07(-1.46%) |
Dec 02, 2011 | 4.711 | 4.720 | 4.711 | 4.720 | 2,359 | -0.02(-0.36%) |